615円
壱番屋の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 1,116.0 | 1,135.0 | 1,116.0 | 1,130.0 | 1,130.0 | 284,500 |
| 2024/06/20 | 1,130.0 | 1,137.0 | 1,114.0 | 1,117.0 | 1,117.0 | 194,500 |
| 2024/06/19 | 1,135.0 | 1,138.0 | 1,127.0 | 1,129.0 | 1,129.0 | 137,200 |
| 2024/06/18 | 1,135.0 | 1,141.0 | 1,134.0 | 1,136.0 | 1,136.0 | 134,800 |
| 2024/06/17 | 1,132.0 | 1,134.0 | 1,121.0 | 1,131.0 | 1,131.0 | 195,000 |
| 2024/06/14 | 1,111.0 | 1,133.0 | 1,111.0 | 1,130.0 | 1,130.0 | 230,800 |
| 2024/06/13 | 1,138.0 | 1,138.0 | 1,120.0 | 1,120.0 | 1,120.0 | 170,800 |
| 2024/06/12 | 1,145.0 | 1,149.0 | 1,136.0 | 1,138.0 | 1,138.0 | 158,800 |
| 2024/06/11 | 1,153.0 | 1,153.0 | 1,141.0 | 1,145.0 | 1,145.0 | 154,200 |
| 2024/06/10 | 1,147.0 | 1,154.0 | 1,143.0 | 1,150.0 | 1,150.0 | 200,400 |
| 2024/06/07 | 1,133.0 | 1,142.0 | 1,131.0 | 1,142.0 | 1,142.0 | 163,100 |
| 2024/06/06 | 1,139.0 | 1,139.0 | 1,123.0 | 1,132.0 | 1,132.0 | 175,200 |
| 2024/06/05 | 1,128.0 | 1,136.0 | 1,119.0 | 1,132.0 | 1,132.0 | 234,900 |
| 2024/06/04 | 1,107.0 | 1,128.0 | 1,107.0 | 1,128.0 | 1,128.0 | 278,100 |
| 2024/06/03 | 1,118.0 | 1,119.0 | 1,105.0 | 1,107.0 | 1,107.0 | 189,800 |
| 2024/05/31 | 1,112.0 | 1,115.0 | 1,100.0 | 1,113.0 | 1,113.0 | 235,300 |
| 2024/05/30 | 1,100.0 | 1,117.0 | 1,096.0 | 1,114.0 | 1,114.0 | 203,500 |
| 2024/05/29 | 1,107.0 | 1,112.0 | 1,102.0 | 1,103.0 | 1,103.0 | 148,600 |
| 2024/05/28 | 1,110.0 | 1,117.0 | 1,107.0 | 1,108.0 | 1,108.0 | 186,400 |
| 2024/05/27 | 1,100.0 | 1,109.0 | 1,099.0 | 1,109.0 | 1,109.0 | 196,100 |
おすすめ条件でスクリーニングされた銘柄を見る
壱番屋の取引履歴を振り返りませんか？
壱番屋の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
